Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Stone Minerals LP (NY: BSM )

16.02 -0.29 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.473 8.525 8.286 8.296 267,934 -0.17(-1.97%)
Apr 27, 2017 8.525 8.603 8.364 8.463 301,619 -0.17(-1.93%)
Apr 26, 2017 8.431 8.634 8.421 8.629 211,988 +0.14(+1.59%)
Apr 25, 2017 8.452 8.566 8.390 8.494 129,185 +0.05(+0.62%)
Apr 24, 2017 8.535 8.546 8.359 8.442 233,159 -0.12(-1.40%)
Apr 21, 2017 8.566 8.743 8.481 8.561 103,616 -0.02(-0.24%)
Apr 20, 2017 8.587 8.592 8.442 8.582 178,772 +0.01(+0.06%)
Apr 19, 2017 8.577 8.668 8.452 8.577 722,591 -0.01(-0.12%)
Apr 18, 2017 8.473 8.618 8.416 8.587 103,433 +0.11(+1.35%)
Apr 17, 2017 8.561 8.577 8.275 8.473 162,484 -0.09(-1.09%)
Apr 13, 2017 8.598 8.738 8.489 8.566 102,600 -0.04(-0.48%)
Apr 12, 2017 8.733 8.748 8.535 8.608 114,345 -0.06(-0.66%)
Apr 11, 2017 8.655 8.712 8.556 8.665 104,741 +0.02(+0.24%)
Apr 10, 2017 8.624 8.707 8.624 8.644 52,855 +0.02(+0.24%)
Apr 07, 2017 8.587 8.665 8.551 8.624 66,122 -0.02(-0.18%)
Apr 06, 2017 8.707 8.733 8.587 8.639 151,020 -0.14(-1.54%)
Apr 05, 2017 8.733 8.826 8.576 8.774 294,345 +0.12(+1.44%)
Apr 04, 2017 8.561 8.676 8.416 8.650 114,054 +0.00(+0.00%)
Apr 03, 2017 8.582 8.759 8.379 8.650 236,957 +0.07(+0.79%)
Mar 31, 2017 8.400 8.621 8.099 8.582 407,490 +0.18(+2.17%)
Mar 30, 2017 8.447 8.582 8.369 8.400 130,493 -0.06(-0.68%)
Mar 29, 2017 8.509 8.546 8.395 8.457 267,489 -0.06(-0.73%)
Mar 28, 2017 8.473 8.603 8.447 8.520 507,896 +0.03(+0.37%)
Mar 27, 2017 8.603 8.603 8.369 8.489 448,928 -0.12(-1.45%)
Mar 24, 2017 8.686 8.904 8.613 8.613 362,918 +0.03(+0.36%)
Mar 23, 2017 8.712 8.712 8.494 8.582 700,926 -0.20(-2.31%)
Mar 22, 2017 8.566 8.878 8.494 8.785 308,389 +0.17(+1.93%)
Mar 21, 2017 8.639 8.764 8.494 8.618 244,925 -0.02(-0.24%)
Mar 20, 2017 8.613 8.665 8.483 8.639 562,177 -0.06(-0.72%)
Mar 17, 2017 8.811 8.847 8.681 8.702 504,243 -0.11(-1.30%)
Mar 16, 2017 8.967 8.967 8.754 8.816 307,384 -0.12(-1.34%)
Mar 15, 2017 8.899 8.972 8.759 8.936 448,930 +0.09(+1.00%)
Mar 14, 2017 8.941 8.991 8.759 8.847 235,501 -0.12(-1.39%)
Mar 13, 2017 8.826 9.042 8.676 8.972 355,858 +0.19(+2.19%)
Mar 10, 2017 8.946 8.998 8.754 8.780 179,142 -0.15(-1.69%)
Mar 09, 2017 8.754 9.084 8.629 8.930 378,343 +0.10(+1.18%)
Mar 08, 2017 8.899 8.967 8.748 8.826 323,108 -0.09(-0.99%)
Mar 07, 2017 8.962 8.988 8.713 8.915 303,862 -0.04(-0.46%)
Mar 06, 2017 9.081 9.123 8.863 8.956 263,767 -0.10(-1.15%)
Mar 03, 2017 9.138 9.175 8.998 9.060 183,462 -0.04(-0.40%)
Mar 02, 2017 8.951 9.143 8.889 9.097 526,297 -0.02(-0.23%)
Mar 01, 2017 9.091 9.237 8.837 9.117 382,498 +0.01(+0.11%)
Feb 28, 2017 9.045 9.211 8.634 9.107 383,693 -0.10(-1.13%)
Feb 27, 2017 9.221 9.294 9.055 9.211 136,001 +0.06(+0.62%)
Feb 24, 2017 9.138 9.169 8.993 9.154 262,709 -0.11(-1.23%)
Feb 23, 2017 9.232 9.377 9.123 9.268 139,770 +0.03(+0.34%)
Feb 22, 2017 9.331 9.471 9.128 9.237 196,619 -0.12(-1.28%)
Feb 21, 2017 9.232 9.466 9.169 9.357 557,728 +0.15(+1.58%)
Feb 17, 2017 9.211 9.211 9.211 0 +0.01(+0.06%)
Feb 16, 2017 9.351 9.403 9.110 9.206 160,975 -0.15(-1.56%)
Feb 15, 2017 9.102 9.364 8.946 9.351 236,976 +0.23(+2.49%)
Feb 14, 2017 9.068 9.180 8.976 9.124 173,666 +0.08(+0.90%)
Feb 13, 2017 9.027 9.129 8.971 9.042 164,834 -0.04(-0.39%)
Feb 10, 2017 9.160 9.263 8.996 9.078 213,208 -0.10(-1.06%)
Feb 09, 2017 9.001 9.196 8.955 9.175 107,210 +0.13(+1.41%)
Feb 08, 2017 9.078 9.206 8.986 9.047 121,579 -0.13(-1.45%)
Feb 07, 2017 9.349 9.579 9.057 9.180 278,954 -0.23(-2.45%)
Feb 06, 2017 9.482 9.712 9.375 9.410 199,689 -0.19(-2.02%)
Feb 03, 2017 9.702 9.712 9.559 9.605 159,762 -0.10(-1.05%)
Feb 02, 2017 9.390 9.717 9.354 9.707 114,814 +0.29(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.